日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ニフコ(7988)の株価時系列情報

ニフコ(7988)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 2,695 2,695 2,615 2,615 62,200
2007/12/27 2,655 2,695 2,655 2,690 130,800
2007/12/26 2,630 2,695 2,630 2,695 92,400
2007/12/25 2,690 2,705 2,630 2,650 148,200
2007/12/21 2,480 2,610 2,460 2,610 360,600
2007/12/20 2,605 2,615 2,560 2,560 81,500
2007/12/19 2,630 2,655 2,590 2,595 136,700
2007/12/18 2,610 2,675 2,600 2,625 192,000
2007/12/17 2,685 2,700 2,640 2,640 83,700
2007/12/14 2,715 2,770 2,675 2,690 186,200
2007/12/13 2,700 2,735 2,695 2,700 133,800
2007/12/12 2,665 2,740 2,665 2,735 140,000
2007/12/11 2,715 2,785 2,700 2,735 256,900
2007/12/10 2,795 2,810 2,735 2,755 128,600
2007/12/07 2,785 2,810 2,745 2,765 174,600
2007/12/06 2,820 2,820 2,775 2,795 130,200
2007/12/05 2,700 2,790 2,690 2,760 254,700
2007/12/04 2,765 2,775 2,720 2,730 151,100
2007/12/03 2,795 2,795 2,735 2,750 123,000
2007/11/30 2,675 2,765 2,650 2,715 262,700
2007/11/29 2,730 2,760 2,690 2,710 210,900
2007/11/28 2,625 2,665 2,585 2,650 192,200
2007/11/27 2,590 2,685 2,575 2,645 149,000
2007/11/26 2,590 2,645 2,590 2,620 211,500
2007/11/22 2,660 2,710 2,620 2,630 166,300
2007/11/21 2,740 2,750 2,690 2,700 231,000
2007/11/20 2,685 2,730 2,610 2,720 208,300
2007/11/19 2,755 2,755 2,710 2,725 93,600
2007/11/16 2,770 2,780 2,730 2,770 184,500
2007/11/15 2,905 2,935 2,835 2,865 242,900
2007/11/14 2,815 2,950 2,785 2,935 452,800
2007/11/13 2,755 2,805 2,720 2,775 361,400
2007/11/12 2,815 2,830 2,695 2,730 448,600
2007/11/09 2,925 2,965 2,870 2,870 437,500
2007/11/08 2,855 2,905 2,850 2,905 464,800
2007/11/07 2,850 2,955 2,825 2,935 561,200
2007/11/06 2,715 2,830 2,705 2,820 240,900
2007/11/05 2,675 2,770 2,660 2,725 290,600
2007/11/02 2,640 2,740 2,635 2,715 229,200
2007/11/01 2,720 2,780 2,680 2,750 252,100
2007/10/31 2,620 2,685 2,610 2,685 221,700
2007/10/30 2,715 2,715 2,590 2,590 355,100
2007/10/29 2,715 2,740 2,675 2,690 274,200
2007/10/26 2,650 2,655 2,585 2,595 172,100
2007/10/25 2,655 2,655 2,590 2,630 147,900
2007/10/24 2,645 2,660 2,600 2,620 218,600
2007/10/23 2,625 2,630 2,575 2,605 176,500
2007/10/22 2,620 2,630 2,565 2,595 215,600
2007/10/19 2,770 2,770 2,700 2,710 136,700
2007/10/18 2,725 2,770 2,720 2,765 124,000
2007/10/17 2,690 2,740 2,690 2,715 215,300
2007/10/16 2,790 2,800 2,765 2,770 65,200
2007/10/15 2,815 2,840 2,765 2,785 104,400
2007/10/12 2,785 2,825 2,785 2,790 111,800
2007/10/11 2,795 2,840 2,790 2,825 132,800
2007/10/10 2,865 2,865 2,835 2,850 66,700
2007/10/09 2,840 2,875 2,835 2,850 113,200
2007/10/05 2,810 2,850 2,790 2,830 149,200
2007/10/04 2,770 2,820 2,760 2,780 78,500
2007/10/03 2,785 2,820 2,785 2,810 156,300
2007/10/02 2,760 2,860 2,750 2,825 302,900
2007/10/01 2,760 2,765 2,715 2,730 118,100
2007/09/28 2,755 2,790 2,725 2,750 122,500
2007/09/27 2,740 2,760 2,715 2,755 125,200
2007/09/26 2,690 2,690 2,665 2,685 102,000
2007/09/25 2,690 2,725 2,605 2,695 152,300
2007/09/21 2,660 2,705 2,660 2,680 131,300
2007/09/20 2,750 2,750 2,660 2,695 148,700
2007/09/19 2,685 2,745 2,660 2,725 208,300
2007/09/18 2,695 2,715 2,635 2,680 131,300
2007/09/14 2,660 2,695 2,650 2,670 158,300
2007/09/13 2,735 2,735 2,675 2,700 103,500
2007/09/12 2,770 2,775 2,690 2,700 171,100
2007/09/11 2,715 2,770 2,685 2,740 170,600
2007/09/10 2,700 2,755 2,670 2,720 212,000
2007/09/07 2,655 2,765 2,630 2,740 261,600
2007/09/06 2,600 2,630 2,545 2,615 238,600
2007/09/05 2,705 2,715 2,650 2,655 81,100
2007/09/04 2,695 2,725 2,670 2,705 114,500
2007/09/03 2,720 2,735 2,695 2,735 124,900
2007/08/31 2,675 2,715 2,665 2,715 215,700
2007/08/30 2,680 2,680 2,625 2,660 64,000
2007/08/29 2,615 2,630 2,565 2,610 101,400
2007/08/28 2,570 2,665 2,570 2,650 217,300
2007/08/27 2,580 2,580 2,540 2,560 52,400
2007/08/24 2,580 2,580 2,535 2,570 115,700
2007/08/23 2,515 2,555 2,500 2,545 83,900
2007/08/22 2,540 2,540 2,485 2,485 69,600
2007/08/21 2,520 2,560 2,480 2,525 168,200
2007/08/20 2,450 2,485 2,430 2,445 113,100
2007/08/17 2,505 2,535 2,350 2,360 160,400
2007/08/16 2,570 2,605 2,470 2,535 159,500
2007/08/15 2,600 2,650 2,575 2,590 177,400
2007/08/14 2,570 2,670 2,570 2,640 117,600
2007/08/13 2,560 2,740 2,555 2,575 294,000
2007/08/10 2,535 2,585 2,525 2,565 364,400
2007/08/09 2,700 2,765 2,495 2,740 690,100
2007/08/08 2,795 2,825 2,745 2,780 116,700
2007/08/07 2,835 2,835 2,790 2,795 96,800
2007/08/06 2,795 2,845 2,775 2,845 165,900
2007/08/03 2,850 2,850 2,760 2,790 210,700
2007/08/02 2,820 2,885 2,815 2,850 319,600
2007/08/01 2,800 2,835 2,765 2,780 187,600
2007/07/31 2,655 2,810 2,630 2,805 379,300
2007/07/30 2,600 2,670 2,565 2,655 184,000
2007/07/27 2,625 2,660 2,620 2,635 128,300
2007/07/26 2,650 2,715 2,640 2,705 235,000
2007/07/25 2,655 2,655 2,615 2,640 118,700
2007/07/24 2,650 2,660 2,635 2,645 96,800
2007/07/23 2,660 2,665 2,630 2,645 168,000
2007/07/20 2,655 2,675 2,650 2,655 103,400
2007/07/19 2,670 2,670 2,650 2,655 99,800
2007/07/18 2,710 2,720 2,650 2,685 95,400
2007/07/17 2,745 2,750 2,720 2,725 67,600
2007/07/13 2,735 2,750 2,710 2,740 76,500
2007/07/12 2,725 2,790 2,715 2,735 153,600
2007/07/11 2,750 2,770 2,730 2,745 138,200
2007/07/10 2,775 2,805 2,765 2,800 229,300
2007/07/09 2,745 2,795 2,730 2,795 190,500
2007/07/06 2,730 2,735 2,710 2,730 171,000
2007/07/05 2,700 2,715 2,700 2,710 43,000
2007/07/04 2,715 2,715 2,700 2,710 62,600
2007/07/03 2,700 2,705 2,690 2,700 60,300
2007/07/02 2,710 2,715 2,680 2,710 101,000
2007/06/29 2,635 2,720 2,625 2,695 314,500
2007/06/28 2,635 2,640 2,610 2,620 75,900
2007/06/27 2,615 2,625 2,595 2,600 77,500
2007/06/26 2,620 2,640 2,600 2,640 109,600
2007/06/25 2,640 2,640 2,590 2,595 164,500
2007/06/22 2,645 2,655 2,630 2,645 179,600
2007/06/21 2,660 2,665 2,620 2,630 325,100
2007/06/20 2,715 2,715 2,670 2,675 279,700
2007/06/19 2,755 2,755 2,680 2,685 201,300
2007/06/18 2,800 2,810 2,735 2,755 135,300
2007/06/15 2,705 2,720 2,705 2,720 128,000
2007/06/14 2,675 2,735 2,675 2,720 101,900
2007/06/13 2,700 2,710 2,665 2,670 107,400
2007/06/12 2,715 2,725 2,695 2,705 103,100
2007/06/11 2,720 2,745 2,715 2,715 86,600
2007/06/08 2,780 2,780 2,705 2,720 346,000
2007/06/07 2,785 2,790 2,755 2,780 64,000
2007/06/06 2,765 2,785 2,760 2,780 97,700
2007/06/05 2,795 2,795 2,775 2,785 117,500
2007/06/04 2,845 2,845 2,760 2,790 114,100
2007/06/01 2,830 2,830 2,800 2,820 105,800
2007/05/31 2,825 2,840 2,805 2,825 158,100
2007/05/30 2,815 2,820 2,755 2,785 228,500
2007/05/29 2,845 2,845 2,800 2,810 179,000
2007/05/28 2,785 2,840 2,775 2,840 172,100
2007/05/25 2,795 2,795 2,750 2,775 315,500
2007/05/24 2,755 2,790 2,745 2,780 155,800
2007/05/23 2,815 2,850 2,735 2,755 384,200
2007/05/22 2,850 2,855 2,795 2,845 182,600
2007/05/21 2,820 2,855 2,805 2,845 186,400
2007/05/18 2,850 2,890 2,820 2,820 224,400
2007/05/17 2,725 2,915 2,725 2,885 452,300
2007/05/16 2,750 2,765 2,695 2,725 276,100
2007/05/15 2,760 2,770 2,745 2,750 215,100
2007/05/14 2,755 2,775 2,745 2,760 242,200
2007/05/11 2,745 2,755 2,730 2,755 148,000
2007/05/10 2,790 2,820 2,765 2,785 329,100
2007/05/09 2,665 2,820 2,650 2,790 480,600
2007/05/08 2,715 2,740 2,660 2,665 281,200
2007/05/07 2,785 2,795 2,735 2,745 211,200
2007/05/02 2,770 2,775 2,730 2,745 200,300
2007/05/01 2,805 2,830 2,710 2,740 293,400
2007/04/27 2,855 2,890 2,805 2,840 185,600
2007/04/26 2,840 2,870 2,810 2,825 167,100
2007/04/25 2,880 2,880 2,810 2,835 91,700
2007/04/24 2,875 2,885 2,840 2,865 101,800
2007/04/23 2,915 2,930 2,850 2,885 291,600
2007/04/20 2,835 2,835 2,800 2,820 161,400
2007/04/19 2,875 2,880 2,800 2,830 190,600
2007/04/18 2,885 2,920 2,880 2,900 223,300
2007/04/17 2,975 2,975 2,900 2,910 180,600
2007/04/16 2,995 3,010 2,965 2,970 194,400
2007/04/13 2,970 2,970 2,920 2,925 156,200
2007/04/12 2,970 2,995 2,940 2,965 134,000
2007/04/11 2,995 3,020 2,990 3,020 119,700
2007/04/10 2,970 3,000 2,950 2,975 178,400
2007/04/09 3,000 3,020 2,975 3,010 99,500
2007/04/06 2,995 3,010 2,975 2,985 92,200
2007/04/05 2,990 3,000 2,960 2,985 89,900
2007/04/04 2,970 3,000 2,950 2,985 192,900
2007/04/03 3,000 3,000 2,915 2,965 242,700
2007/04/02 3,000 3,030 2,985 3,000 160,000
2007/03/30 3,060 3,060 3,020 3,050 82,400
2007/03/29 3,040 3,050 3,020 3,050 215,700
2007/03/28 3,020 3,040 2,985 3,040 188,000
2007/03/27 3,000 3,000 2,970 2,995 137,300
2007/03/26 3,000 3,020 2,985 3,010 197,300
2007/03/23 2,985 2,985 2,945 2,975 234,500
2007/03/22 2,990 3,010 2,965 2,975 174,700
2007/03/20 2,960 2,985 2,940 2,960 108,900
2007/03/19 2,920 2,925 2,875 2,925 114,700
2007/03/16 2,925 2,950 2,890 2,915 231,000
2007/03/15 2,950 2,970 2,905 2,920 367,900
2007/03/14 2,990 3,020 2,945 2,945 229,300
2007/03/13 3,060 3,060 3,030 3,030 64,400
2007/03/12 3,040 3,050 3,020 3,050 88,600
2007/03/09 3,000 3,060 3,000 3,020 140,500
2007/03/08 2,975 3,030 2,945 3,010 139,100
2007/03/07 3,030 3,040 2,945 2,985 234,900
2007/03/06 2,860 2,940 2,855 2,910 300,400
2007/03/05 2,950 2,965 2,890 2,900 205,600
2007/03/02 3,040 3,040 2,990 3,010 126,200
2007/03/01 3,020 3,040 3,000 3,040 114,000
2007/02/28 2,950 3,050 2,910 3,040 155,000
2007/02/27 3,120 3,150 3,120 3,140 79,200
2007/02/26 3,170 3,170 3,130 3,130 125,900
2007/02/23 3,140 3,180 3,130 3,150 195,400
2007/02/22 3,100 3,130 3,090 3,120 170,200
2007/02/21 3,060 3,080 3,050 3,070 106,100
2007/02/20 3,090 3,090 3,040 3,060 119,700
2007/02/19 3,070 3,090 3,040 3,080 155,700
2007/02/16 3,040 3,060 3,030 3,060 146,700
2007/02/15 3,070 3,070 3,030 3,050 162,300
2007/02/14 3,060 3,060 3,020 3,040 255,400
2007/02/13 3,060 3,090 3,040 3,050 164,300
2007/02/09 2,930 3,040 2,930 3,040 250,500
2007/02/08 2,975 3,010 2,960 2,970 179,900
2007/02/07 2,975 3,010 2,950 2,970 364,800
2007/02/06 2,885 2,975 2,875 2,960 317,000
2007/02/05 2,895 2,895 2,835 2,870 186,800
2007/02/02 2,880 2,900 2,855 2,895 227,600
2007/02/01 2,865 2,950 2,815 2,875 435,600
2007/01/31 2,770 2,840 2,770 2,840 538,400
2007/01/30 2,715 2,755 2,715 2,735 199,700
2007/01/29 2,700 2,740 2,700 2,715 124,300
2007/01/26 2,700 2,705 2,680 2,700 99,100
2007/01/25 2,750 2,760 2,690 2,700 161,000
2007/01/24 2,715 2,745 2,710 2,720 134,300
2007/01/23 2,685 2,725 2,680 2,705 169,400
2007/01/22 2,730 2,730 2,685 2,695 85,200
2007/01/19 2,700 2,705 2,680 2,700 81,200
2007/01/18 2,725 2,725 2,690 2,700 111,300
2007/01/17 2,710 2,720 2,680 2,715 125,200
2007/01/16 2,710 2,725 2,690 2,710 96,700
2007/01/15 2,700 2,725 2,680 2,710 123,200
2007/01/12 2,675 2,715 2,665 2,695 107,800
2007/01/11 2,670 2,690 2,655 2,675 172,300
2007/01/10 2,725 2,730 2,635 2,650 147,900
2007/01/09 2,715 2,745 2,690 2,735 88,800
2007/01/05 2,780 2,780 2,705 2,730 157,900
2007/01/04 2,755 2,785 2,735 2,785 72,900

このページの先頭へ